Dark

CRM20261120P210
CRM Nov 20 2026 210.00 Put (CRM261120P00210000)
option OPRA

EOD

Sep 29, 2026

6.35+3.758%(+0.23)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3000	7.0300	5.8300	6.3500	+3.758%	69	1,196	0.000%
2026-09-28	6.5500	8.2300	5.6500	6.1200	+26.186%	129	1,159	+3.758%
2026-09-25	3.9000	5.0000	3.9000	4.8500	+19.753%	112	1,095	+30.928%
2026-09-24	4.2500	4.2600	3.6800	4.0500	-10.000%	113	1,020	+56.790%
2026-09-23	4.9500	5.1000	4.0000	4.5000	-15.888%	77	965	+41.111%
2026-09-22	4.3800	6.1000	4.3800	5.3500	+11.458%	82	918	+18.692%
2026-09-21	4.4500	4.8000	4.1500	4.8000	-1.437%	114	882	+32.292%
2026-09-18	4.3700	4.9000	4.3200	4.8700	+18.780%	103	876	+30.390%
2026-09-17	4.4000	4.6000	3.9200	4.1000	+10.215%	152	818	+54.878%
2026-09-16	3.5200	3.7200	3.4700	3.7200	+18.095%	8	732	+70.699%
2026-09-15	2.3600	3.1500	2.3600	3.1500	+16.236%	16	726	+101.587%
2026-09-14	2.9500	3.3500	2.7100	2.7100	-28.684%	180	723	+134.317%
2026-09-11	4.5900	4.5900	3.8000	3.8000	-24.000%	8	562	+67.105%
2026-09-10	4.6500	5.0000	4.5500	5.0000	+2.041%	29	561	+27.000%
2026-09-09	3.7300	4.9000	3.6600	4.9000	+20.393%	29	555	+29.592%
2026-09-08	3.5600	4.6200	3.5600	4.0700	+39.384%	112	539	+56.020%
2026-09-04	2.6800	2.9200	2.6800	2.9200	+18.219%	16	509	+117.466%
2026-09-03	2.5500	2.6000	2.2400	2.4700	-21.587%	46	509	+157.085%
2026-09-02	2.8400	3.5500	2.8400	3.1500	-1.563%	15	502	+101.587%
2026-09-01	3.2500	3.3200	2.7500	3.2000	+16.364%	18	494	+98.438%
2026-08-31	3.1500	3.2000	2.7500	2.7500	-16.667%	31	494	+130.909%
2026-08-28	4.7000	4.7000	3.1000	3.3000	-22.353%	50	497	+92.424%
2026-08-27	7.6700	7.9800	4.2000	4.2500	-77.466%	100	484	+49.412%
2026-08-26	18.8600	18.8600	18.8600	18.8600	-1.257%	1	464	-66.331%
2026-08-25	18.4000	19.2000	18.4000	19.1000	+13.690%	59	463	-66.754%
2026-08-24	17.6000	17.6000	16.3000	16.8000	-11.064%	242	431	-62.202%
2026-08-21	18.6500	18.8900	17.6800	18.8900	-0.053%	6	282	-66.384%
2026-08-20	19.0000	19.0000	18.9000	18.9000	-3.768%	7	284	-66.402%
2026-08-19	19.8000	20.5000	19.4000	19.6400	-17.479%	43	278	-67.668%
2026-08-18	23.8000	23.8000	23.8000	23.8000	-4.418%	1	268	-73.319%
2026-08-14	24.7000	24.9000	24.7000	24.9000	+6.867%	2	267	-74.498%
2026-08-13	24.2000	24.2000	23.3000	23.3000	-9.162%	2	267	-72.747%
2026-08-10	26.6900	26.6900	25.6500	25.6500	-11.734%	10	265	-75.244%
2026-08-07	28.5000	29.0600	28.5000	29.0600	-13.486%	7	263	-78.149%
2026-08-06	33.9000	33.9000	33.5900	33.5900	+11.780%	3	256	-81.096%
2026-08-05	28.6000	30.0500	28.5500	30.0500	-2.908%	26	255	-78.869%
2026-08-04	31.4500	31.4500	30.8500	30.9500	-3.583%	8	237	-79.483%
2026-08-03	32.1000	32.1000	32.1000	32.1000	-8.807%	2	232	-80.218%
2026-07-31	35.2000	35.2000	35.2000	35.2000	-4.607%	9	230	-81.960%
2026-07-30	37.7300	37.7300	36.9000	36.9000	+14.277%	3	230	-82.791%
2026-07-29	32.2900	32.2900	32.2900	32.2900	-19.496%	1	230	-80.334%
2026-07-27	42.3000	42.7500	40.0500	40.1100	-20.004%	33	231	-84.169%
2026-07-24	50.1400	50.1400	50.1400	50.1400	-1.474%	1	232	-87.335%
2026-07-09	50.8900	50.8900	50.8900	50.8900	+6.021%	1	232	-87.522%
2026-07-02	48.0000	48.0000	48.0000	48.0000	-15.789%	1	233	-86.771%
2026-06-30	57.0000	57.0000	57.0000	57.0000	-4.202%	1	233	-88.860%
2026-06-22	59.5000	59.5000	59.5000	59.5000	-1.130%	1	232	-89.328%
2026-06-18	61.1000	61.1000	60.1800	60.1800	+3.938%	99	125	-89.448%
2026-06-17	57.9000	57.9000	57.9000	57.9000	+17.683%	10	125	-89.033%
2026-06-12	49.2000	49.2000	49.2000	49.2000	+1.884%	5	125	-87.093%
2026-06-11	48.2900	48.2900	48.2900	48.2900	+7.646%	1	125	-86.850%
2026-06-09	44.8600	44.8600	44.8600	44.8600	+32.409%	1	124	-85.845%
2026-06-03	33.8800	33.8800	33.8800	33.8800	+29.511%	1	124	-81.257%
2026-06-01	28.3800	28.3800	26.0500	26.1600	-37.788%	19	123	-75.726%
2026-05-27	39.8300	42.0500	39.8300	42.0500	+4.889%	2	112	-84.899%
2026-05-26	40.4600	40.4600	39.6000	40.0900	-8.261%	42	112	-84.161%
2026-05-20	43.7000	43.7000	43.7000	43.7000	+15.884%	25	119	-85.469%
2026-05-19	37.7100	37.7100	37.7100	37.7100	-12.200%	1	93	-83.161%
2026-05-18	42.9500	42.9500	42.9500	42.9500	-5.501%	1	93	-85.215%
2026-05-15	45.3500	45.4500	45.3500	45.4500	+11.479%	2	93	-86.029%
2026-05-11	40.7900	40.7900	39.3700	40.7700	+7.914%	25	92	-84.425%
2026-05-07	37.7800	37.7800	37.7800	37.7800	+1.833%	5	75	-83.192%
2026-05-04	37.2500	37.2500	37.1000	37.1000	-7.389%	60	75	-82.884%
2026-05-01	40.3300	40.3300	40.0600	40.0600	-5.340%	2	55	-84.149%
2026-04-24	43.4300	43.4300	42.3200	42.3200	-5.367%	7	55	-84.995%
2026-04-23	44.7200	44.7200	44.7200	44.7200	+24.916%	8	57	-85.801%
2026-04-20	36.6200	36.6300	35.6400	35.8000	-7.134%	25	62	-82.263%
2026-04-17	38.1500	38.5500	38.1500	38.5500	-2.281%	16	55	-83.528%
2026-04-16	39.4500	39.4500	39.4500	39.4500	-3.071%	3	46	-83.904%
2026-04-15	40.7000	40.7000	40.7000	40.7000	-19.945%	4	43	-84.398%
2026-04-10	50.8400	50.8400	50.8400	50.8400	+34.213%	8	43	-87.510%
2026-04-08	37.5500	37.8800	37.4000	37.8800	+3.384%	12	43	-83.237%
2026-04-07	36.6400	36.6400	36.6400	36.6400	-0.973%	1	41	-82.669%
2026-04-01	36.8900	37.0000	36.8900	37.0000	-4.762%	6	40	-82.838%
2026-03-30	38.3700	38.8500	38.3700	38.8500	-5.864%	6	45	-83.655%
2026-03-27	41.0000	41.2700	41.0000	41.2700	+8.748%	14	39	-84.614%
2026-03-24	37.9500	37.9500	37.9500	37.9500	+16.233%	1	26	-83.267%
2026-03-23	32.6500	32.6500	32.6500	32.6500	+2.512%	2	25	-80.551%
2026-03-19	31.8500	31.8500	31.8500	31.8500	+4.255%	5	25	-80.063%
2026-03-17	30.1000	30.5500	30.1000	30.5500	-0.294%	6	25	-79.214%
2026-03-16	30.6400	30.6400	30.6400	30.6400	-8.016%	1	19	-79.275%
2026-03-13	33.3100	33.3100	33.3100	33.3100	+11.741%	1	18	-80.937%
2026-03-12	29.6500	29.8100	29.5500	29.8100	-10.480%	3	18	-78.698%
2026-03-10	33.3000	33.3000	33.3000	33.3000	-11.318%	15	17	-80.931%
2026-03-03	37.5500	37.5500	37.5500	37.5500	+1.596%	1	4	-83.089%
2026-02-27	36.8100	36.9600	36.8100	36.9600	0.000%	3	3	-82.819%